ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068290/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160655,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14340,-50,5,-0.35,419231790,29053,164.76,14640,14670,14240,18700,10080,14390,14429.90,0.70,0,4412,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1434,16.39,0.86,12,0.29,875.00,16613.00,29950,20240206,-52.12,12880,20241115,11.34,29950,-52.12,20240206,12880,11.34,20241115,29950,-52.12,20240206,12880,11.34,20241115,2.48,N,068290,500,50 억,,70425,N,N,1,N,00,N
20241128,150706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14300,-90,5,-0.63,380969800,26380,149.61,14640,14670,14260,18700,10080,14390,14441.61,0.70,0,3618,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1430,16.34,0.86,12,0.26,875.00,16613.00,29950,20240206,-52.25,12880,20241115,11.02,29950,-52.25,20240206,12880,11.02,20241115,29950,-52.25,20240206,12880,11.02,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,140705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14400,10,2,0.07,306757690,21193,120.19,14640,14670,14370,18700,10080,14390,14474.48,0.70,0,1235,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1440,16.46,0.87,12,0.21,875.00,16613.00,29950,20240206,-51.92,12880,20241115,11.80,29950,-51.92,20240206,12880,11.80,20241115,29950,-51.92,20240206,12880,11.80,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,130703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14420,30,2,0.21,246609110,17018,96.51,14640,14670,14370,18700,10080,14390,14491.07,0.70,0,1990,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1442,16.48,0.87,12,0.17,875.00,16613.00,29950,20240206,-51.85,12880,20241115,11.96,29950,-51.85,20240206,12880,11.96,20241115,29950,-51.85,20240206,12880,11.96,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,120705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14420,30,2,0.21,241680530,16676,94.57,14640,14670,14370,18700,10080,14390,14492.72,0.70,0,2058,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1442,16.48,0.87,12,0.17,875.00,16613.00,29950,20240206,-51.85,12880,20241115,11.96,29950,-51.85,20240206,12880,11.96,20241115,29950,-51.85,20240206,12880,11.96,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,110708,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14510,120,2,0.83,176465440,12149,68.90,14640,14670,14390,18700,10080,14390,14525.10,0.70,0,544,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1451,16.58,0.87,12,0.12,875.00,16613.00,29950,20240206,-51.55,12880,20241115,12.66,29950,-51.55,20240206,12880,12.66,20241115,29950,-51.55,20240206,12880,12.66,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,100706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14580,190,2,1.32,134466320,9255,52.49,14640,14670,14390,18700,10080,14390,14529.05,0.70,0,713,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1458,16.66,0.88,12,0.09,875.00,16613.00,29950,20240206,-51.32,12880,20241115,13.20,29950,-51.32,20240206,12880,13.20,20241115,29950,-51.32,20240206,12880,13.20,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241128,090704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14490,100,2,0.69,55943460,3831,21.73,14640,14670,14470,18700,10080,14390,14602.83,0.70,0,849,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1449,16.56,0.87,12,0.04,875.00,16613.00,29950,20240206,-51.62,12880,20241115,12.50,29950,-51.62,20240206,12880,12.50,20241115,29950,-51.62,20240206,12880,12.50,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N
20241127,160648,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14390,-140,5,-0.96,248779060,17296,96.36,14520,14530,14270,18880,10180,14530,14383.55,0.69,0,2345,14776,14652,14456,14332,14136,14715,14395,50,4350,500,9290,10,1,10000000,1439,16.45,0.87,12,0.17,875.00,16613.00,29950,20240206,-51.95,12880,20241115,11.72,29950,-51.95,20240206,12880,11.72,20241115,29950,-51.95,20240206,12880,11.72,20241115,2.50,N,068290,500,50 억,,68853,N,N,0,N,00,N
20241127,150701,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14390,-140,5,-0.96,226470640,15746,87.73,14520,14530,14270,18880,10180,14530,14382.74,0.69,0,2206,14776,14652,14456,14332,14136,14715,14395,50,4350,500,9290,10,1,10000000,1439,16.45,0.87,12,0.16,875.00,16613.00,29950,20240206,-51.95,12880,20241115,11.72,29950,-51.95,20240206,12880,11.72,20241115,29950,-51.95,20240206,12880,11.72,20241115,2.50,N,068290,500,50 억,,68853,N,N,0,N,00,N
20241127,140701,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14400,-130,5,-0.89,183333390,12748,71.02,14520,14530,14270,18880,10180,14530,14381.35,0.69,0,1306,14776,14652,14456,14332,14136,14715,14395,50,4350,500,9290,10,1,10000000,1440,16.46,0.87,12,0.13,875.00,16613.00,29950,20240206,-51.92,12880,20241115,11.80,29950,-51.92,20240206,12880,11.80,20241115,29950,-51.92,20240206,12880,11.80,20241115,2.50,N,068290,500,50 억,,68853,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160655 57 100.00 KOSPI 서비스업 N N N N N 14340 -50 5 -0.35 419231790 29053 164.76 14640 14670 14240 18700 10080 14390 14429.90 0.70 0 4412 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1434 16.39 0.86 12 0.29 875.00 16613.00 29950 20240206 -52.12 12880 20241115 11.34 29950 -52.12 20240206 12880 11.34 20241115 29950 -52.12 20240206 12880 11.34 20241115 2.48 N 068290 500 50 억 70425 N N 1 N 00 N
3 20241128 150706 57 100.00 KOSPI 서비스업 N N N N N 14300 -90 5 -0.63 380969800 26380 149.61 14640 14670 14260 18700 10080 14390 14441.61 0.70 0 3618 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1430 16.34 0.86 12 0.26 875.00 16613.00 29950 20240206 -52.25 12880 20241115 11.02 29950 -52.25 20240206 12880 11.02 20241115 29950 -52.25 20240206 12880 11.02 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
4 20241128 140705 57 100.00 KOSPI 서비스업 N N N N N 14400 10 2 0.07 306757690 21193 120.19 14640 14670 14370 18700 10080 14390 14474.48 0.70 0 1235 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1440 16.46 0.87 12 0.21 875.00 16613.00 29950 20240206 -51.92 12880 20241115 11.80 29950 -51.92 20240206 12880 11.80 20241115 29950 -51.92 20240206 12880 11.80 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
5 20241128 130703 57 100.00 KOSPI 서비스업 N N N N N 14420 30 2 0.21 246609110 17018 96.51 14640 14670 14370 18700 10080 14390 14491.07 0.70 0 1990 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1442 16.48 0.87 12 0.17 875.00 16613.00 29950 20240206 -51.85 12880 20241115 11.96 29950 -51.85 20240206 12880 11.96 20241115 29950 -51.85 20240206 12880 11.96 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
6 20241128 120705 57 100.00 KOSPI 서비스업 N N N N N 14420 30 2 0.21 241680530 16676 94.57 14640 14670 14370 18700 10080 14390 14492.72 0.70 0 2058 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1442 16.48 0.87 12 0.17 875.00 16613.00 29950 20240206 -51.85 12880 20241115 11.96 29950 -51.85 20240206 12880 11.96 20241115 29950 -51.85 20240206 12880 11.96 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
7 20241128 110708 57 100.00 KOSPI 서비스업 N N N N N 14510 120 2 0.83 176465440 12149 68.90 14640 14670 14390 18700 10080 14390 14525.10 0.70 0 544 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1451 16.58 0.87 12 0.12 875.00 16613.00 29950 20240206 -51.55 12880 20241115 12.66 29950 -51.55 20240206 12880 12.66 20241115 29950 -51.55 20240206 12880 12.66 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
8 20241128 100706 57 100.00 KOSPI 서비스업 N N N N N 14580 190 2 1.32 134466320 9255 52.49 14640 14670 14390 18700 10080 14390 14529.05 0.70 0 713 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1458 16.66 0.88 12 0.09 875.00 16613.00 29950 20240206 -51.32 12880 20241115 13.20 29950 -51.32 20240206 12880 13.20 20241115 29950 -51.32 20240206 12880 13.20 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
9 20241128 090704 57 100.00 KOSPI 서비스업 N N N N N 14490 100 2 0.69 55943460 3831 21.73 14640 14670 14470 18700 10080 14390 14602.83 0.70 0 849 14656 14522 14396 14262 14136 14460 14200 50 4310 500 9200 10 1 10000000 1449 16.56 0.87 12 0.04 875.00 16613.00 29950 20240206 -51.62 12880 20241115 12.50 29950 -51.62 20240206 12880 12.50 20241115 29950 -51.62 20240206 12880 12.50 20241115 2.48 N 068290 500 50 억 70425 N N 0 N 00 N
10 20241127 160648 57 100.00 KOSPI 서비스업 N N N N N 14390 -140 5 -0.96 248779060 17296 96.36 14520 14530 14270 18880 10180 14530 14383.55 0.69 0 2345 14776 14652 14456 14332 14136 14715 14395 50 4350 500 9290 10 1 10000000 1439 16.45 0.87 12 0.17 875.00 16613.00 29950 20240206 -51.95 12880 20241115 11.72 29950 -51.95 20240206 12880 11.72 20241115 29950 -51.95 20240206 12880 11.72 20241115 2.50 N 068290 500 50 억 68853 N N 0 N 00 N
11 20241127 150701 57 100.00 KOSPI 서비스업 N N N N N 14390 -140 5 -0.96 226470640 15746 87.73 14520 14530 14270 18880 10180 14530 14382.74 0.69 0 2206 14776 14652 14456 14332 14136 14715 14395 50 4350 500 9290 10 1 10000000 1439 16.45 0.87 12 0.16 875.00 16613.00 29950 20240206 -51.95 12880 20241115 11.72 29950 -51.95 20240206 12880 11.72 20241115 29950 -51.95 20240206 12880 11.72 20241115 2.50 N 068290 500 50 억 68853 N N 0 N 00 N
12 20241127 140701 57 100.00 KOSPI 서비스업 N N N N N 14400 -130 5 -0.89 183333390 12748 71.02 14520 14530 14270 18880 10180 14530 14381.35 0.69 0 1306 14776 14652 14456 14332 14136 14715 14395 50 4350 500 9290 10 1 10000000 1440 16.46 0.87 12 0.13 875.00 16613.00 29950 20240206 -51.92 12880 20241115 11.80 29950 -51.92 20240206 12880 11.80 20241115 29950 -51.92 20240206 12880 11.80 20241115 2.50 N 068290 500 50 억 68853 N N 0 N 00 N